Dark

MSFT20271217C525
MSFT Dec 17 2027 525.00 Call (MSFT271217C00525000)
option OPRA

EOD

Aug 3, 2026

69.93+22.684%(+12.93)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	63.5000	71.2400	63.5000	69.9300	+22.684%	55	350	0.000%
2026-07-31	54.3600	57.0000	54.3600	57.0000	+8.779%	5	321	+22.684%
2026-07-30	43.1700	54.7000	43.1700	52.4000	+60.196%	37	320	+33.454%
2026-07-28	32.7100	32.7100	32.7100	32.7100	+8.311%	1	305	+113.788%
2026-07-24	30.2000	30.2000	30.2000	30.2000	0.000%	6	304	+131.556%
2026-07-23	30.6000	30.6000	30.2000	30.2000	-10.914%	7	304	+131.556%
2026-07-22	33.9000	33.9000	33.9000	33.9000	-11.442%	1	304	+106.283%
2026-07-20	38.2800	38.2800	38.2800	38.2800	+5.455%	3	303	+82.680%
2026-07-17	35.0000	36.3000	34.5500	36.3000	-2.681%	5	300	+92.645%
2026-07-16	39.6800	39.6800	37.3000	37.3000	+10.420%	7	296	+87.480%
2026-07-06	33.7800	33.7800	33.7800	33.7800	-4.170%	1	291	+107.016%
2026-07-02	35.2500	35.2500	35.2500	35.2500	+1.820%	1	292	+98.383%
2026-07-01	31.3100	34.6200	31.3100	34.6200	+18.359%	3	292	+101.993%
2026-06-30	29.2500	29.2500	29.2500	29.2500	+0.688%	1	291	+139.077%
2026-06-26	26.7500	29.9500	26.7500	29.0500	+21.599%	186	290	+140.723%
2026-06-25	24.7200	24.7200	23.8900	23.8900	-10.858%	2	422	+192.717%
2026-06-24	26.8000	26.8000	26.8000	26.8000	-6.718%	24	421	+160.933%
2026-06-23	28.9500	29.6000	28.6000	28.7300	-2.906%	18	397	+143.404%
2026-06-17	33.6500	33.6500	29.5900	29.5900	-14.849%	21	421	+136.330%
2026-06-16	35.6600	35.9000	34.1000	34.7500	-6.711%	24	421	+101.237%
2026-06-15	37.2500	37.2500	37.2500	37.2500	+9.914%	2	437	+87.732%
2026-06-11	33.8900	33.8900	33.8900	33.8900	-12.134%	1	437	+106.344%
2026-06-09	38.5700	38.5700	38.5700	38.5700	-7.749%	1	438	+81.307%
2026-06-08	40.6000	41.8100	40.4600	41.8100	-2.084%	4	437	+67.257%
2026-06-05	42.7000	42.7000	42.7000	42.7000	-12.679%	1	436	+63.770%
2026-06-03	48.8900	48.9000	48.8900	48.9000	-10.929%	16	437	+43.006%
2026-06-02	54.9000	54.9000	54.9000	54.9000	-13.064%	1	453	+27.377%
2026-06-01	62.1000	64.5000	61.0000	63.1500	+24.926%	60	453	+10.736%
2026-05-29	48.7400	50.5500	48.7400	50.5500	+26.375%	2	409	+38.338%
2026-05-21	40.0000	40.0000	40.0000	40.0000	+2.171%	3	409	+74.825%
2026-05-20	39.8000	39.8000	39.1500	39.1500	-2.125%	6	409	+78.621%
2026-05-18	40.0000	40.0000	40.0000	40.0000	-3.218%	1	401	+74.825%
2026-05-15	39.0500	41.3300	39.0500	41.3300	+19.382%	4	401	+69.199%
2026-05-14	34.6200	34.6200	34.6200	34.6200	+7.850%	1	404	+101.993%
2026-05-13	32.1000	32.1000	32.1000	32.1000	-4.521%	1	399	+117.850%
2026-05-12	35.4000	35.4500	33.6200	33.6200	-5.028%	3	399	+108.001%
2026-05-08	35.4000	35.4000	35.4000	35.4000	+10.590%	1	399	+97.542%
2026-04-30	32.3500	34.3000	31.6100	32.0100	-25.834%	24	398	+118.463%
2026-04-29	43.1600	43.1600	43.1600	43.1600	+5.914%	1	379	+62.025%
2026-04-27	40.7500	40.7500	40.7500	40.7500	-1.212%	5	379	+71.607%
2026-04-24	41.2500	41.2500	41.2500	41.2500	-9.141%	1	374	+69.527%
2026-04-22	45.4000	45.4000	45.4000	45.4000	+6.523%	1	373	+54.031%
2026-04-21	39.0600	43.2500	39.0600	42.6200	+12.662%	4	372	+64.078%
2026-04-15	34.3500	37.8300	34.3500	37.8300	+47.773%	7	372	+84.853%
2026-04-13	25.6000	25.6000	25.6000	25.6000	+15.315%	1	371	+173.164%
2026-04-09	22.3500	22.3500	22.2000	22.2000	-1.552%	20	371	+215.000%
2026-04-08	22.5500	22.5500	22.5500	22.5500	-0.661%	5	381	+210.111%
2026-04-06	22.6500	22.7000	22.6500	22.7000	-0.613%	3	386	+208.062%
2026-03-31	22.8400	22.8400	22.8400	22.8400	+11.144%	5	387	+206.173%
2026-03-30	20.5500	20.5500	20.5500	20.5500	+0.785%	1	387	+240.292%
2026-03-27	20.7500	20.7500	20.3900	20.3900	-10.649%	7	387	+242.962%
2026-03-26	22.8200	22.8200	22.8200	22.8200	-38.902%	2	382	+206.442%
2026-02-26	37.3500	37.3500	37.3500	37.3500	+22.741%	2	387	+87.229%
2026-02-24	30.4300	30.4300	30.4300	30.4300	+1.433%	1	385	+129.806%
2026-02-23	30.5000	30.5000	30.0000	30.0000	-13.144%	12	385	+133.100%
2026-02-20	34.6500	34.6500	34.5400	34.5400	+2.493%	10	373	+102.461%
2026-02-19	34.6000	35.7000	33.7000	33.7000	-0.148%	130	373	+107.507%
2026-02-18	33.2000	34.2500	32.9000	33.7500	-0.735%	124	259	+107.200%
2026-02-17	34.0000	34.0000	34.0000	34.0000	-4.009%	1	135	+105.676%
2026-02-13	35.4200	35.4200	35.4200	35.4200	+11.349%	1	134	+97.431%
2026-02-06	31.8100	31.8100	31.8100	31.8100	-5.412%	30	134	+119.837%
2026-02-05	34.5000	34.6200	32.4500	33.6300	-7.022%	40	105	+107.939%
2026-02-03	36.2000	36.2000	36.1700	36.1700	-9.575%	2	133	+93.337%
2026-02-02	40.0000	40.0000	40.0000	40.0000	-11.032%	2	133	+74.825%
2026-01-30	44.3000	45.1000	44.3000	44.9600	-1.425%	14	131	+55.538%
2026-01-29	44.0000	45.6100	42.5500	45.6100	-3.369%	52	120	+53.322%
2026-01-21	47.2000	47.2000	47.2000	47.2000	-10.368%	4	78	+48.157%
2026-01-20	52.6600	52.6600	52.6600	52.6600	-6.449%	2	78	+32.795%
2026-01-16	56.2900	56.2900	56.2900	56.2900	-12.985%	2	76	+24.232%
2026-01-06	62.2700	64.6900	62.2700	64.6900	+3.174%	3	76	+8.100%
2026-01-05	62.7000	62.7000	62.7000	62.7000	0.000%	5	75	+11.531%
2026-01-02	62.7000	62.7000	62.7000	62.7000	-11.102%	1	75	+11.531%
2025-12-30	70.5300	70.5300	70.5300	70.5300	-0.774%	1	75	-0.851%
2025-12-26	71.0800	71.0800	71.0800	71.0800	+0.708%	2	75	-1.618%
2025-12-22	70.5800	70.5800	70.5800	70.5800	-0.662%	2	79	-0.921%
2025-12-12	71.0500	71.0500	71.0500	71.0500	+0.212%	4	79	-1.576%
2025-12-10	70.8500	70.9000	70.8500	70.9000	-2.623%	5	75	-1.368%
2025-12-05	72.7200	72.8100	72.7200	72.8100	+1.266%	5	77	-3.956%
2025-12-03	68.0000	71.9000	68.0000	71.9000	-6.380%	10	77	-2.740%
2025-11-28	76.0400	76.8000	76.0400	76.8000	+11.450%	9	67	-8.945%
2025-11-25	68.9100	68.9100	68.9100	68.9100	+0.306%	1	62	+1.480%
2025-11-21	68.7000	68.7000	68.7000	68.7000	-6.974%	1	63	+1.790%
2025-11-20	73.8000	73.8500	73.8000	73.8500	-8.805%	10	62	-5.308%
2025-11-18	81.9900	81.9900	80.9800	80.9800	-9.134%	3	63	-13.645%
2025-11-14	89.1200	89.1200	89.1200	89.1200	-0.967%	2	61	-21.533%
2025-11-13	89.9900	89.9900	89.9900	89.9900	-1.001%	1	61	-22.291%
2025-11-12	85.0100	90.9000	85.0100	90.9000	-5.901%	5	61	-23.069%
2025-11-03	97.1000	98.5000	96.4000	96.6000	+3.316%	9	57	-27.609%
2025-10-31	94.0500	97.0000	93.5000	93.5000	-2.837%	205	57	-25.209%
2025-10-30	98.7800	98.7800	96.2300	96.2300	-4.448%	32	38	-27.330%
2025-10-27	100.7000	100.7100	100.7000	100.7100	+7.024%	4	5	-30.563%
2025-10-23	93.3500	94.1000	93.3500	94.1000	+2.898%	2	5	-25.685%
2025-10-22	93.5000	93.6000	91.4500	91.4500	+4.133%	3	4	-23.532%
2025-10-21	87.8200	87.8200	87.8200	87.8200	-0.880%	1	3	-20.371%
2025-10-15	88.5700	88.6000	88.5700	88.6000	0.000%	2	2	-21.072%